CISO Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.56	0.57	0.50	0.51	0.51	-1.53%	796,767
Jan 15, 2026	0.49	0.53	0.49	0.52	0.52	7.99%	531,186
Jan 14, 2026	0.47	0.50	0.46	0.48	0.48	3.07%	458,488
Jan 13, 2026	0.48	0.48	0.46	0.47	0.47	-1.27%	199,134
Jan 12, 2026	0.48	0.49	0.44	0.47	0.47	0.26%	742,372
Jan 9, 2026	0.48	0.48	0.47	0.47	0.47	-0.02%	263,825
Jan 8, 2026	0.47	0.49	0.46	0.47	0.47	1.86%	508,177
Jan 7, 2026	0.46	0.48	0.45	0.46	0.46	1.45%	351,215
Jan 6, 2026	0.48	0.49	0.45	0.46	0.46	-6.15%	638,022
Jan 5, 2026	0.50	0.51	0.48	0.48	0.48	-1.20%	402,290
Jan 2, 2026	0.47	0.50	0.46	0.49	0.49	2.14%	628,902
Dec 31, 2025	0.51	0.51	0.46	0.48	0.48	-4.09%	743,493
Dec 30, 2025	0.45	0.53	0.45	0.50	0.50	12.94%	1,229,312
Dec 29, 2025	0.44	0.48	0.44	0.44	0.44	0.75%	717,323
Dec 26, 2025	0.48	0.48	0.43	0.44	0.44	-3.68%	392,800
Dec 24, 2025	0.44	0.46	0.43	0.46	0.46	3.86%	144,322
Dec 23, 2025	0.47	0.48	0.43	0.44	0.44	-2.24%	315,467
Dec 22, 2025	0.44	0.49	0.43	0.45	0.45	5.14%	386,324
Dec 19, 2025	0.42	0.46	0.41	0.43	0.43	1.93%	529,051
Dec 18, 2025	0.45	0.45	0.42	0.42	0.42	-1.04%	215,967
Dec 17, 2025	0.45	0.46	0.42	0.42	0.42	-0.96%	367,200
Dec 16, 2025	0.44	0.45	0.42	0.43	0.43	0.16%	373,498
Dec 15, 2025	0.48	0.48	0.43	0.43	0.43	-9.02%	599,622
Dec 12, 2025	0.50	0.51	0.47	0.47	0.47	-6.91%	399,445
Dec 11, 2025	0.52	0.52	0.50	0.51	0.51	-3.46%	479,160
Dec 10, 2025	0.54	0.54	0.51	0.52	0.52	-5.90%	509,773
Dec 9, 2025	0.46	0.56	0.46	0.56	0.56	15.57%	940,693
Dec 8, 2025	0.50	0.60	0.46	0.48	0.48	5.11%	2,863,206
Dec 5, 2025	0.52	0.53	0.46	0.46	0.46	-13.63%	719,721
Dec 4, 2025	0.53	0.54	0.51	0.53	0.53	2.42%	378,254
Dec 3, 2025	0.52	0.53	0.49	0.52	0.52	0.10%	476,599
Dec 2, 2025	0.51	0.54	0.51	0.52	0.52	0.96%	208,495
Dec 1, 2025	0.57	0.58	0.50	0.51	0.51	-3.67%	814,463
Nov 28, 2025	0.53	0.60	0.52	0.53	0.53	1.22%	1,346,334
Nov 26, 2025	0.54	0.54	0.51	0.53	0.53	-0.49%	378,795
Nov 25, 2025	0.55	0.58	0.51	0.53	0.53	-4.49%	372,740
Nov 24, 2025	0.52	0.55	0.52	0.55	0.55	6.74%	391,893
Nov 21, 2025	0.58	0.58	0.52	0.52	0.52	-6.18%	462,067
Nov 20, 2025	0.61	0.63	0.55	0.55	0.55	-5.81%	655,571
Nov 19, 2025	0.62	0.64	0.58	0.59	0.59	-6.90%	377,444
Nov 18, 2025	0.60	0.65	0.54	0.63	0.63	5.70%	932,541
Nov 17, 2025	0.72	0.73	0.59	0.60	0.60	-18.64%	1,256,827
Nov 14, 2025	0.86	0.94	0.71	0.73	0.73	-23.01%	2,380,143
Nov 13, 2025	1.00	1.01	0.94	0.95	0.95	-4.59%	465,780
Nov 12, 2025	0.99	1.01	0.97	1.00	1.00	0.32%	226,459
Nov 11, 2025	1.00	1.04	0.98	0.99	0.99	-1.70%	239,669
Nov 10, 2025	0.98	1.02	0.98	1.01	1.01	3.81%	283,148
Nov 7, 2025	0.97	0.99	0.90	0.97	0.97	1.21%	455,421
Nov 6, 2025	1.04	1.04	0.93	0.96	0.96	-6.67%	665,268
Nov 5, 2025	1.03	1.04	0.98	1.03	1.03	1.98%	282,578